Cotação atual, histórico e gráfico do papel: TELB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 01/07/2020 | -2,74% | -0,88 | 31,26 | 31,61 | 31,03 | 32,30 | 820K | 123 |
| 30/06/2020 | 1,32% | 0,42 | 32,14 | 31,76 | 31,69 | 32,70 | 779K | 110 |
| 29/06/2020 | -0,35% | -0,11 | 31,72 | 32,29 | 31,30 | 32,68 | 1M | 135 |
| 26/06/2020 | -5,32% | -1,79 | 31,83 | 33,70 | 31,50 | 35,50 | 3M | 347 |
| 25/06/2020 | -6,14% | -2,20 | 33,62 | 35,03 | 33,13 | 35,99 | 4M | 523 |
| 24/06/2020 | 15,55% | 4,82 | 35,82 | 32,19 | 30,22 | 38,81 | 8M | 1.090 |
| 23/06/2020 | -1,62% | -0,51 | 31,00 | 31,70 | 31,00 | 32,19 | 2M | 202 |
| 22/06/2020 | -0,60% | -0,19 | 31,51 | 32,00 | 31,00 | 32,60 | 728K | 107 |
| 19/06/2020 | -3,91% | -1,29 | 31,70 | 33,85 | 31,10 | 34,78 | 2M | 284 |
| 18/06/2020 | 6,25% | 1,94 | 32,99 | 31,62 | 31,40 | 34,95 | 4M | 635 |
| 17/06/2020 | 0,16% | 0,05 | 31,05 | 30,31 | 30,00 | 32,26 | 902K | 172 |
|
|
| 16/06/2020 | 2,11% | 0,64 | 31,00 | 30,99 | 29,90 | 33,99 | 2M | 328 |
| 15/06/2020 | -8,83% | -2,94 | 30,36 | 32,05 | 29,50 | 36,77 | 6M | 866 |
| 12/06/2020 | 25,66% | 6,80 | 33,30 | 26,50 | 26,50 | 37,50 | 14M | 1.937 |
| 10/06/2020 | 6,00% | 1,50 | 26,50 | 25,53 | 23,90 | 27,45 | 2M | 374 |
| 09/06/2020 | -0,56% | -0,14 | 25,00 | 24,98 | 24,80 | 26,00 | 359K | 68 |
| 08/06/2020 | 5,63% | 1,34 | 25,14 | 25,50 | 24,00 | 26,05 | 2M | 257 |
| 05/06/2020 | 3,30% | 0,76 | 23,80 | 23,99 | 23,05 | 26,15 | 1M | 298 |
| 04/06/2020 | -0,26% | -0,06 | 23,04 | 22,30 | 22,30 | 23,40 | 204K | 53 |
| 03/06/2020 | 0,87% | 0,20 | 23,10 | 23,40 | 23,00 | 24,20 | 595K | 106 |
| 02/06/2020 | 1,73% | 0,39 | 22,90 | 22,61 | 22,61 | 23,47 | 329K | 57 |
| 01/06/2020 | -1,92% | -0,44 | 22,51 | 22,80 | 22,50 | 23,33 | 181K | 45 |
| 29/05/2020 | 2,68% | 0,60 | 22,95 | 23,54 | 22,20 | 23,54 | 150K | 37 |
| 28/05/2020 | -6,09% | -1,45 | 22,35 | 23,36 | 22,00 | 23,52 | 403K | 106 |
| 27/05/2020 | 14,26% | 2,97 | 23,80 | 21,00 | 21,00 | 24,44 | 1M | 379 |
| 26/05/2020 | 1,12% | 0,23 | 20,83 | 21,10 | 20,83 | 21,50 | 89K | 28 |
| 25/05/2020 | 3,73% | 0,74 | 20,60 | 20,90 | 20,51 | 22,40 | 315K | 71 |
| 22/05/2020 | -1,68% | -0,34 | 19,86 | 20,05 | 19,51 | 20,05 | 119K | 32 |
| 21/05/2020 | 0,15% | 0,03 | 20,20 | 20,35 | 20,20 | 21,00 | 177K | 44 |
| 20/05/2020 | -0,25% | -0,05 | 20,17 | 20,32 | 20,00 | 21,01 | 242K | 49 |
| 19/05/2020 | -3,07% | -0,64 | 20,22 | 20,31 | 20,21 | 20,36 | 87K | 20 |
| 18/05/2020 | 4,30% | 0,86 | 20,86 | 21,30 | 20,51 | 21,30 | 149K | 32 |
| 15/05/2020 | -2,49% | -0,51 | 20,00 | 20,53 | 20,00 | 20,74 | 87K | 18 |
| 14/05/2020 | 2,55% | 0,51 | 20,51 | 19,00 | 19,00 | 21,58 | 87K | 30 |
| 13/05/2020 | -5,44% | -1,15 | 20,00 | 20,50 | 19,72 | 20,50 | 263K | 60 |
| 12/05/2020 | 0,24% | 0,05 | 21,15 | 21,51 | 21,00 | 22,15 | 176K | 42 |
| 11/05/2020 | -6,64% | -1,50 | 21,10 | 22,38 | 21,10 | 22,38 | 159K | 51 |
| 08/05/2020 | 2,54% | 0,56 | 22,60 | 22,11 | 21,10 | 22,67 | 192K | 62 |
| 07/05/2020 | -8,17% | -1,96 | 22,04 | 25,80 | 22,01 | 25,80 | 1M | 161 |
| 06/05/2020 | 3,00% | 0,70 | 24,00 | 23,45 | 22,80 | 24,50 | 336K | 70 |
| 05/05/2020 | -0,85% | -0,20 | 23,30 | 24,27 | 23,29 | 24,90 | 255K | 54 |
| 04/05/2020 | -5,70% | -1,42 | 23,50 | 23,80 | 23,00 | 24,01 | 308K | 74 |
| 30/04/2020 | 0,28% | 0,07 | 24,92 | 25,00 | 24,14 | 25,01 | 358K | 71 |
| 29/04/2020 | -3,50% | -0,90 | 24,85 | 25,86 | 24,15 | 26,45 | 902K | 153 |
| 28/04/2020 | -4,20% | -1,13 | 25,75 | 27,35 | 25,40 | 28,50 | 2M | 283 |
| 27/04/2020 | 11,95% | 2,87 | 26,88 | 26,00 | 25,50 | 28,79 | 2M | 381 |
| 24/04/2020 | -16,92% | -4,89 | 24,01 | 29,49 | 19,26 | 29,49 | 4M | 645 |
| 23/04/2020 | 60,56% | 10,90 | 28,90 | 19,00 | 19,00 | 31,33 | 9M | 1.404 |
| 22/04/2020 | -1,10% | -0,20 | 18,00 | 17,41 | 17,41 | 18,85 | 198K | 52 |
| 20/04/2020 | 2,02% | 0,36 | 18,20 | 17,81 | 17,80 | 18,20 | 68K | 14 |
| 17/04/2020 | 1,02% | 0,18 | 17,84 | 17,90 | 17,56 | 17,90 | 18K | 9 |
| 16/04/2020 | -0,51% | -0,09 | 17,66 | 17,99 | 17,50 | 18,00 | 194K | 74 |
| 15/04/2020 | 0,74% | 0,13 | 17,75 | 17,47 | 16,82 | 17,83 | 313K | 50 |
| 14/04/2020 | 0,11% | 0,02 | 17,62 | 17,71 | 17,58 | 17,98 | 247K | 110 |
| 13/04/2020 | 1,91% | 0,33 | 17,60 | 17,30 | 17,25 | 17,60 | 30K | 13 |
| 09/04/2020 | 1,71% | 0,29 | 17,27 | 17,08 | 17,08 | 17,86 | 69K | 25 |
| 08/04/2020 | -2,69% | -0,47 | 16,98 | 17,69 | 16,98 | 17,69 | 51K | 12 |
| 07/04/2020 | 4,49% | 0,75 | 17,45 | 18,00 | 17,20 | 18,05 | 75K | 22 |
| 06/04/2020 | 4,38% | 0,70 | 16,70 | 16,00 | 16,00 | 19,69 | 195K | 57 |
| 03/04/2020 | 3,23% | 0,50 | 16,00 | 14,71 | 14,70 | 16,00 | 74K | 35 |
| 02/04/2020 | 3,75% | 0,56 | 15,50 | 15,80 | 15,14 | 15,80 | 31K | 14 |
| 01/04/2020 | -1,71% | -0,26 | 14,94 | 14,53 | 14,16 | 14,94 | 164K | 39 |
| 31/03/2020 | -0,65% | -0,10 | 15,20 | 15,29 | 14,75 | 15,80 | 128K | 38 |
| 30/03/2020 | 9,21% | 1,29 | 15,30 | 15,00 | 14,16 | 15,40 | 204K | 64 |
| 27/03/2020 | -2,30% | -0,33 | 14,01 | 14,37 | 13,72 | 14,69 | 97K | 34 |
| 26/03/2020 | 2,43% | 0,34 | 14,34 | 14,00 | 14,00 | 15,20 | 111K | 50 |
| 25/03/2020 | 7,44% | 0,97 | 14,00 | 13,10 | 12,90 | 14,40 | 135K | 57 |
| 24/03/2020 | 5,00% | 0,62 | 13,03 | 13,70 | 12,60 | 13,70 | 127K | 37 |
| 23/03/2020 | -4,83% | -0,63 | 12,41 | 12,98 | 12,00 | 12,98 | 116K | 31 |
| 20/03/2020 | -4,61% | -0,63 | 13,04 | 14,70 | 12,66 | 15,44 | 186K | 74 |
| 19/03/2020 | 5,15% | 0,67 | 13,67 | 13,00 | 12,66 | 13,71 | 54K | 25 |
| 18/03/2020 | -16,45% | -2,56 | 13,00 | 14,98 | 12,51 | 15,04 | 197K | 49 |
| 17/03/2020 | -2,14% | -0,34 | 15,56 | 18,39 | 15,00 | 18,39 | 93K | 30 |
| 16/03/2020 | -13,16% | -2,41 | 15,90 | 15,86 | 14,80 | 17,79 | 264K | 67 |
| 13/03/2020 | 7,71% | 1,31 | 18,31 | 20,00 | 17,22 | 20,00 | 284K | 62 |
| 12/03/2020 | -15,00% | -3,00 | 17,00 | 18,00 | 14,50 | 18,00 | 253K | 44 |
| 11/03/2020 | -8,05% | -1,75 | 20,00 | 21,75 | 19,50 | 21,75 | 150K | 28 |
| 10/03/2020 | 6,10% | 1,25 | 21,75 | 21,00 | 20,20 | 22,69 | 230K | 48 |
| 09/03/2020 | -10,36% | -2,37 | 20,50 | 22,00 | 20,00 | 22,00 | 380K | 57 |
| 06/03/2020 | 1,64% | 0,37 | 22,87 | 22,50 | 22,00 | 23,52 | 251K | 45 |
| 05/03/2020 | -6,64% | -1,60 | 22,50 | 24,18 | 22,50 | 24,18 | 245K | 34 |
| 04/03/2020 | 0,37% | 0,09 | 24,10 | 24,17 | 24,10 | 24,99 | 241K | 36 |
| 03/03/2020 | -2,00% | -0,49 | 24,01 | 24,60 | 24,01 | 25,28 | 119K | 21 |
| 02/03/2020 | 0,04% | 0,01 | 24,50 | 24,88 | 24,44 | 25,40 | 186K | 29 |
| 28/02/2020 | 2,08% | 0,50 | 24,49 | 23,70 | 22,50 | 24,49 | 454K | 79 |
| 27/02/2020 | -3,27% | -0,81 | 23,99 | 24,00 | 23,70 | 24,65 | 245K | 46 |
| 26/02/2020 | -7,12% | -1,90 | 24,80 | 25,00 | 23,12 | 26,40 | 473K | 51 |
| 21/02/2020 | -1,73% | -0,47 | 26,70 | 27,27 | 26,50 | 27,70 | 203K | 33 |
| 20/02/2020 | -0,51% | -0,14 | 27,17 | 27,86 | 27,17 | 27,86 | 189K | 25 |
| 19/02/2020 | 0,37% | 0,10 | 27,31 | 27,26 | 27,26 | 27,60 | 299K | 42 |
| 18/02/2020 | -0,15% | -0,04 | 27,21 | 27,29 | 27,20 | 27,50 | 77K | 20 |
| 17/02/2020 | -0,55% | -0,15 | 27,25 | 27,56 | 27,25 | 28,00 | 254K | 42 |
| 14/02/2020 | -1,47% | -0,41 | 27,40 | 27,41 | 27,40 | 27,70 | 99K | 27 |
| 13/02/2020 | -0,43% | -0,12 | 27,81 | 27,30 | 27,30 | 28,10 | 108K | 24 |
| 12/02/2020 | 1,20% | 0,33 | 27,93 | 27,80 | 27,51 | 27,93 | 141K | 21 |
| 11/02/2020 | 1,43% | 0,39 | 27,60 | 27,60 | 27,25 | 27,60 | 209K | 34 |
| 10/02/2020 | -3,20% | -0,90 | 27,21 | 28,37 | 27,21 | 28,37 | 119K | 29 |
| 07/02/2020 | -1,54% | -0,44 | 28,11 | 28,40 | 27,81 | 28,45 | 73K | 20 |
| 06/02/2020 | 0,14% | 0,04 | 28,55 | 29,09 | 28,52 | 29,09 | 213K | 35 |
| 05/02/2020 | -1,14% | -0,33 | 28,51 | 28,83 | 28,51 | 29,20 | 228K | 42 |
| 04/02/2020 | 0,49% | 0,14 | 28,84 | 29,40 | 28,84 | 29,40 | 84K | 25 |
| 03/02/2020 | 0,17% | 0,05 | 28,70 | 28,71 | 28,57 | 28,80 | 198K | 32 |
| 31/01/2020 | 0,95% | 0,27 | 28,65 | 29,00 | 28,47 | 29,00 | 249K | 41 |
| 30/01/2020 | -0,98% | -0,28 | 28,38 | 29,11 | 28,15 | 29,80 | 505K | 74 |
| 29/01/2020 | -1,17% | -0,34 | 28,66 | 29,00 | 28,61 | 30,06 | 525K | 86 |
| 28/01/2020 | 5,07% | 1,40 | 29,00 | 27,84 | 27,84 | 29,69 | 496K | 86 |
| 27/01/2020 | -5,48% | -1,60 | 27,60 | 29,01 | 27,60 | 29,01 | 203K | 45 |
| 24/01/2020 | -1,02% | -0,30 | 29,20 | 29,52 | 28,57 | 29,52 | 393K | 47 |
| 23/01/2020 | 1,34% | 0,39 | 29,50 | 29,12 | 29,12 | 30,50 | 546K | 72 |
| 22/01/2020 | -0,41% | -0,12 | 29,11 | 29,22 | 28,40 | 29,90 | 817K | 80 |
| 21/01/2020 | -5,71% | -1,77 | 29,23 | 30,08 | 29,21 | 31,00 | 685K | 122 |
| 20/01/2020 | -3,43% | -1,10 | 31,00 | 32,50 | 31,00 | 34,85 | 3M | 332 |
| 17/01/2020 | 18,32% | 4,97 | 32,10 | 27,20 | 27,20 | 32,80 | 2M | 202 |
| 16/01/2020 | -1,17% | -0,32 | 27,13 | 27,50 | 27,11 | 27,88 | 154K | 27 |
| 15/01/2020 | -1,61% | -0,45 | 27,45 | 27,95 | 27,06 | 28,19 | 377K | 61 |
| 14/01/2020 | -1,93% | -0,55 | 27,90 | 28,50 | 27,50 | 28,51 | 353K | 60 |
| 13/01/2020 | -1,83% | -0,53 | 28,45 | 29,45 | 28,40 | 29,45 | 474K | 66 |
| 10/01/2020 | 0,59% | 0,17 | 28,98 | 29,00 | 28,30 | 29,19 | 172K | 34 |
| 09/01/2020 | 1,09% | 0,31 | 28,81 | 28,66 | 28,30 | 29,30 | 200K | 33 |
| 08/01/2020 | -1,55% | -0,45 | 28,50 | 28,60 | 28,50 | 29,70 | 252K | 26 |
| 07/01/2020 | -2,49% | -0,74 | 28,95 | 29,05 | 28,80 | 29,90 | 172K | 31 |
| 06/01/2020 | 1,16% | 0,34 | 29,69 | 29,35 | 28,80 | 30,60 | 631K | 62 |
| 03/01/2020 | 0,00% | 0,00 | 29,35 | 29,35 | 29,35 | 30,00 | 251K | 36 |
| 02/01/2020 | 0,96% | 0,28 | 29,35 | 29,80 | 29,31 | 29,80 | 118K | 21 |
| 30/12/2019 | 0,21% | 0,06 | 29,07 | 29,29 | 29,07 | 30,00 | 321K | 54 |
| 27/12/2019 | -0,07% | -0,02 | 29,01 | 29,19 | 29,01 | 29,79 | 216K | 48 |
| 26/12/2019 | 2,54% | 0,72 | 29,03 | 28,33 | 28,31 | 30,00 | 752K | 126 |
| 23/12/2019 | -2,04% | -0,59 | 28,31 | 28,89 | 28,31 | 28,90 | 391K | 66 |
| 20/12/2019 | -1,03% | -0,30 | 28,90 | 29,78 | 28,70 | 29,80 | 416K | 78 |
| 19/12/2019 | -0,51% | -0,15 | 29,20 | 29,39 | 29,10 | 29,85 | 463K | 92 |
| 18/12/2019 | -5,05% | -1,56 | 29,35 | 30,90 | 29,06 | 31,80 | 2M | 311 |
| 17/12/2019 | -5,76% | -1,89 | 30,91 | 32,13 | 30,07 | 32,60 | 2M | 372 |
| 16/12/2019 | -1,80% | -0,60 | 32,80 | 34,00 | 32,80 | 34,00 | 472K | 72 |
| 13/12/2019 | - | - | 33,40 | 34,10 | 33,10 | 34,23 | 1M | 159 |
Date,Open,High,Low,Close,Volume
01-Jul-20,31.61,32.30,31.03,31.26,819646
30-Jun-20,31.76,32.70,31.69,32.14,778685
29-Jun-20,32.29,32.68,31.30,31.72,1054361
26-Jun-20,33.70,35.50,31.50,31.83,2523057
25-Jun-20,35.03,35.99,33.13,33.62,3554305
24-Jun-20,32.19,38.81,30.22,35.82,8347432
23-Jun-20,31.70,32.19,31.00,31.00,1806284
22-Jun-20,32.00,32.60,31.00,31.51,727949
19-Jun-20,33.85,34.78,31.10,31.70,2111956
18-Jun-20,31.62,34.95,31.40,32.99,4499986
17-Jun-20,30.31,32.26,30.00,31.05,901891
16-Jun-20,30.99,33.99,29.90,31.00,1855668
15-Jun-20,32.05,36.77,29.50,30.36,5913339
12-Jun-20,26.50,37.50,26.50,33.30,13797272
10-Jun-20,25.53,27.45,23.90,26.50,2333327
09-Jun-20,24.98,26.00,24.80,25.00,358513
08-Jun-20,25.50,26.05,24.00,25.14,1621415
05-Jun-20,23.99,26.15,23.05,23.80,1478703
04-Jun-20,22.30,23.40,22.30,23.04,203727
03-Jun-20,23.40,24.20,23.00,23.10,595472
02-Jun-20,22.61,23.47,22.61,22.90,329471
01-Jun-20,22.80,23.33,22.50,22.51,181419
29-May-20,23.54,23.54,22.20,22.95,149563
28-May-20,23.36,23.52,22.00,22.35,403072
27-May-20,21.00,24.44,21.00,23.80,1383154
26-May-20,21.10,21.50,20.83,20.83,88768
25-May-20,20.90,22.40,20.51,20.60,314519
22-May-20,20.05,20.05,19.51,19.86,119309
21-May-20,20.35,21.00,20.20,20.20,177055
20-May-20,20.32,21.01,20.00,20.17,242385
19-May-20,20.31,20.36,20.21,20.22,87073
18-May-20,21.30,21.30,20.51,20.86,148837
15-May-20,20.53,20.74,20.00,20.00,87191
14-May-20,19.00,21.58,19.00,20.51,86540
13-May-20,20.50,20.50,19.72,20.00,262671
12-May-20,21.51,22.15,21.00,21.15,175689
11-May-20,22.38,22.38,21.10,21.10,158625
08-May-20,22.11,22.67,21.10,22.60,192126
07-May-20,25.80,25.80,22.01,22.04,1173558
06-May-20,23.45,24.50,22.80,24.00,335549
05-May-20,24.27,24.90,23.29,23.30,254995
04-May-20,23.80,24.01,23.00,23.50,308042
30-Apr-20,25.00,25.01,24.14,24.92,358077
29-Apr-20,25.86,26.45,24.15,24.85,902178
28-Apr-20,27.35,28.50,25.40,25.75,1638769
27-Apr-20,26.00,28.79,25.50,26.88,2128872
24-Apr-20,29.49,29.49,19.26,24.01,4250153
23-Apr-20,19.00,31.33,19.00,28.90,8566454
22-Apr-20,17.41,18.85,17.41,18.00,198325
20-Apr-20,17.81,18.20,17.80,18.20,68234
17-Apr-20,17.90,17.90,17.56,17.84,17745
16-Apr-20,17.99,18.00,17.50,17.66,194024
15-Apr-20,17.47,17.83,16.82,17.75,313498
14-Apr-20,17.71,17.98,17.58,17.62,246908
13-Apr-20,17.30,17.60,17.25,17.60,29611
09-Apr-20,17.08,17.86,17.08,17.27,69463
08-Apr-20,17.69,17.69,16.98,16.98,50941
07-Apr-20,18.00,18.05,17.20,17.45,75182
06-Apr-20,16.00,19.69,16.00,16.70,194808
03-Apr-20,14.71,16.00,14.70,16.00,73562
02-Apr-20,15.80,15.80,15.14,15.50,30954
01-Apr-20,14.53,14.94,14.16,14.94,164091
31-Mar-20,15.29,15.80,14.75,15.20,127845
30-Mar-20,15.00,15.40,14.16,15.30,203646
27-Mar-20,14.37,14.69,13.72,14.01,97137
26-Mar-20,14.00,15.20,14.00,14.34,110834
25-Mar-20,13.10,14.40,12.90,14.00,135363
24-Mar-20,13.70,13.70,12.60,13.03,127472
23-Mar-20,12.98,12.98,12.00,12.41,115570
20-Mar-20,14.70,15.44,12.66,13.04,186087
19-Mar-20,13.00,13.71,12.66,13.67,53583
18-Mar-20,14.98,15.04,12.51,13.00,197253
17-Mar-20,18.39,18.39,15.00,15.56,93340
16-Mar-20,15.86,17.79,14.80,15.90,264385
13-Mar-20,20.00,20.00,17.22,18.31,284151
12-Mar-20,18.00,18.00,14.50,17.00,253496
11-Mar-20,21.75,21.75,19.50,20.00,150482
10-Mar-20,21.00,22.69,20.20,21.75,230246
09-Mar-20,22.00,22.00,20.00,20.50,379501
06-Mar-20,22.50,23.52,22.00,22.87,251269
05-Mar-20,24.18,24.18,22.50,22.50,245422
04-Mar-20,24.17,24.99,24.10,24.10,241242
03-Mar-20,24.60,25.28,24.01,24.01,118735
02-Mar-20,24.88,25.40,24.44,24.50,186029
28-Feb-20,23.70,24.49,22.50,24.49,454276
27-Feb-20,24.00,24.65,23.70,23.99,245029
26-Feb-20,25.00,26.40,23.12,24.80,473415
21-Feb-20,27.27,27.70,26.50,26.70,203348
20-Feb-20,27.86,27.86,27.17,27.17,189069
19-Feb-20,27.26,27.60,27.26,27.31,299363
18-Feb-20,27.29,27.50,27.20,27.21,76615
17-Feb-20,27.56,28.00,27.25,27.25,253697
14-Feb-20,27.41,27.70,27.40,27.40,98956
13-Feb-20,27.30,28.10,27.30,27.81,107757
12-Feb-20,27.80,27.93,27.51,27.93,141269
11-Feb-20,27.60,27.60,27.25,27.60,208890
10-Feb-20,28.37,28.37,27.21,27.21,118904
07-Feb-20,28.40,28.45,27.81,28.11,73364
06-Feb-20,29.09,29.09,28.52,28.55,212818
05-Feb-20,28.83,29.20,28.51,28.51,228323
04-Feb-20,29.40,29.40,28.84,28.84,84071
03-Feb-20,28.71,28.80,28.57,28.70,198109
31-Jan-20,29.00,29.00,28.47,28.65,248814
30-Jan-20,29.11,29.80,28.15,28.38,504893
29-Jan-20,29.00,30.06,28.61,28.66,524672
28-Jan-20,27.84,29.69,27.84,29.00,495631
27-Jan-20,29.01,29.01,27.60,27.60,203153
24-Jan-20,29.52,29.52,28.57,29.20,392760
23-Jan-20,29.12,30.50,29.12,29.50,546180
22-Jan-20,29.22,29.90,28.40,29.11,816519
21-Jan-20,30.08,31.00,29.21,29.23,684918
20-Jan-20,32.50,34.85,31.00,31.00,2653859
17-Jan-20,27.20,32.80,27.20,32.10,1545869
16-Jan-20,27.50,27.88,27.11,27.13,153995
15-Jan-20,27.95,28.19,27.06,27.45,376620
14-Jan-20,28.50,28.51,27.50,27.90,352991
13-Jan-20,29.45,29.45,28.40,28.45,474071
10-Jan-20,29.00,29.19,28.30,28.98,172017
09-Jan-20,28.66,29.30,28.30,28.81,199817
08-Jan-20,28.60,29.70,28.50,28.50,252112
07-Jan-20,29.05,29.90,28.80,28.95,171938
06-Jan-20,29.35,30.60,28.80,29.69,630573
03-Jan-20,29.35,30.00,29.35,29.35,250876
02-Jan-20,29.80,29.80,29.31,29.35,117858
30-Dec-19,29.29,30.00,29.07,29.07,320824
27-Dec-19,29.19,29.79,29.01,29.01,216089
26-Dec-19,28.33,30.00,28.31,29.03,751849
23-Dec-19,28.89,28.90,28.31,28.31,391416
20-Dec-19,29.78,29.80,28.70,28.90,415592
19-Dec-19,29.39,29.85,29.10,29.20,463423
18-Dec-19,30.90,31.80,29.06,29.35,1957138
17-Dec-19,32.13,32.60,30.07,30.91,2473801
16-Dec-19,34.00,34.00,32.80,32.80,471967
13-Dec-19,34.10,34.23,33.10,33.40,1058113
*exoneração de responsabilidade